Abbott Laboratories (VIE:ABT)
Austria
· Delayed Price · Currency is EUR 115.12
+2.62 (2.33%)
At close: Sep 19, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 114.38 | 115.12 | 114.16 | 115.12 | 115.12 | 2.33% | - |
| Sep 18, 2025 | 113.56 | 113.56 | 112.50 | 112.50 | 112.50 | 0.02% | - |
| Sep 17, 2025 | 111.84 | 112.56 | 111.84 | 112.48 | 112.48 | 0.50% | - |
| Sep 16, 2025 | 112.00 | 112.00 | 111.44 | 111.92 | 111.92 | -0.60% | - |
| Sep 15, 2025 | 113.98 | 114.12 | 112.60 | 112.60 | 112.60 | -0.81% | - |
| Sep 12, 2025 | 112.36 | 113.52 | 112.28 | 113.52 | 113.52 | 1.61% | - |
| Sep 11, 2025 | 110.64 | 111.72 | 110.40 | 111.72 | 111.72 | 1.73% | - |
| Sep 10, 2025 | 113.08 | 113.08 | 109.82 | 109.82 | 109.82 | -2.42% | - |
| Sep 9, 2025 | 112.18 | 112.72 | 112.18 | 112.54 | 112.54 | -0.07% | - |
| Sep 8, 2025 | 113.34 | 113.34 | 112.62 | 112.62 | 112.62 | -1.11% | - |
| Sep 5, 2025 | 114.50 | 114.50 | 112.90 | 113.88 | 113.88 | -0.80% | - |
| Sep 4, 2025 | 112.92 | 114.80 | 112.72 | 114.80 | 114.80 | 1.99% | - |
| Sep 3, 2025 | 112.88 | 112.88 | 112.34 | 112.56 | 112.56 | -0.30% | - |
| Sep 2, 2025 | 113.10 | 113.98 | 112.90 | 112.90 | 112.90 | -0.23% | - |
| Sep 1, 2025 | 113.20 | 113.38 | 113.16 | 113.16 | 113.16 | 0.50% | - |
| Aug 29, 2025 | 112.44 | 112.96 | 112.44 | 112.60 | 112.60 | 0.68% | - |
| Aug 28, 2025 | 113.02 | 113.60 | 111.84 | 111.84 | 111.84 | -0.67% | - |
| Aug 27, 2025 | 113.24 | 114.06 | 112.60 | 112.60 | 112.60 | -0.67% | - |
| Aug 26, 2025 | 113.06 | 113.36 | 112.90 | 113.36 | 113.36 | 0.25% | - |
| Aug 25, 2025 | 112.88 | 113.10 | 112.88 | 113.08 | 113.08 | 0.12% | - |
| Aug 22, 2025 | 113.72 | 114.20 | 112.94 | 112.94 | 112.94 | -1.12% | - |
| Aug 21, 2025 | 114.18 | 114.22 | 113.30 | 114.22 | 114.22 | 0.71% | - |
| Aug 20, 2025 | 112.90 | 113.42 | 112.82 | 113.42 | 113.42 | 0.75% | - |
| Aug 19, 2025 | 111.60 | 112.58 | 111.24 | 112.58 | 112.58 | -0.28% | - |
| Aug 18, 2025 | 112.56 | 112.96 | 112.56 | 112.90 | 112.90 | 0.59% | - |
| Aug 15, 2025 | 110.88 | 112.24 | 110.70 | 112.24 | 112.24 | 1.67% | - |
| Aug 14, 2025 | 110.42 | 111.02 | 110.40 | 110.40 | 110.40 | 0.67% | - |
| Aug 13, 2025 | 111.86 | 112.24 | 109.66 | 109.66 | 109.66 | -1.63% | - |
| Aug 12, 2025 | 113.20 | 113.52 | 111.48 | 111.48 | 111.48 | -1.21% | - |
| Aug 11, 2025 | 114.88 | 115.66 | 112.84 | 112.84 | 112.84 | -1.52% | - |
| Aug 8, 2025 | 113.66 | 114.58 | 113.24 | 114.58 | 114.58 | 1.42% | 10 |
| Aug 7, 2025 | 112.24 | 112.98 | 112.06 | 112.98 | 112.98 | -0.05% | - |
| Aug 6, 2025 | 112.56 | 113.04 | 111.62 | 113.04 | 113.04 | 0.78% | - |
| Aug 5, 2025 | 111.98 | 112.16 | 111.98 | 112.16 | 112.16 | 0.09% | - |
| Aug 4, 2025 | 110.44 | 112.06 | 110.12 | 112.06 | 112.06 | 1.50% | - |
| Aug 1, 2025 | 110.46 | 110.46 | 108.38 | 110.40 | 110.40 | -1.66% | - |
| Jul 31, 2025 | 111.62 | 112.26 | 111.40 | 112.26 | 112.26 | 0.16% | - |
| Jul 30, 2025 | 111.06 | 112.08 | 110.96 | 112.08 | 112.08 | 1.71% | - |
| Jul 29, 2025 | 109.50 | 110.20 | 109.20 | 110.20 | 110.20 | 1.25% | - |
| Jul 28, 2025 | 108.18 | 108.84 | 108.18 | 108.84 | 108.84 | 1.30% | - |
| Jul 25, 2025 | 106.36 | 107.44 | 106.36 | 107.44 | 107.44 | 0.73% | - |
| Jul 24, 2025 | 106.70 | 106.70 | 106.36 | 106.66 | 106.66 | 1.02% | - |
| Jul 23, 2025 | 107.22 | 107.72 | 105.58 | 105.58 | 105.58 | -0.90% | - |
| Jul 22, 2025 | 106.94 | 106.94 | 106.32 | 106.54 | 106.54 | -0.75% | - |
| Jul 21, 2025 | 106.38 | 107.34 | 105.76 | 107.34 | 107.34 | -0.04% | - |
| Jul 18, 2025 | 104.80 | 107.38 | 104.36 | 107.38 | 107.38 | 2.46% | - |
| Jul 17, 2025 | 114.90 | 114.90 | 104.80 | 104.80 | 104.80 | -6.43% | 35 |
| Jul 16, 2025 | 112.98 | 113.98 | 112.00 | 112.00 | 112.00 | -0.48% | - |
| Jul 15, 2025 | 112.64 | 113.02 | 111.90 | 112.54 | 112.54 | 0.05% | - |
| Jul 11, 2025 | 114.08 | 114.72 | 112.48 | 112.48 | 111.98 | -2.17% | - |